LSE - Delayed Quote
GBp
British Land Company PLC (BLND.L)
425.00
+3.20
(+0.76%)
At close: October 30 at 5:15:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
421.80
427.00
420.20
425.00
425.00
7,969,976
Oct 29, 2026
423.20
428.40
416.00
421.80
421.80
7,009,980
Oct 28, 2026
418.80
422.40
414.80
415.20
415.20
1,515,881
Oct 27, 2026
418.80
421.60
410.20
418.80
418.80
1,098,685
Oct 26, 2026
419.40
421.80
417.00
417.00
417.00
2,829,100
Oct 23, 2026
420.20
423.00
412.80
417.00
417.00
2,229,836
Oct 22, 2026
417.20
422.40
416.20
418.60
418.60
2,537,885
Oct 21, 2026
412.40
423.19
412.40
420.00
420.00
2,046,396
Oct 20, 2026
412.20
421.60
411.40
417.60
417.60
3,357,345
Oct 19, 2026
418.00
421.16
414.40
415.80
415.80
2,088,645
Oct 16, 2026
424.80
424.80
417.20
417.40
417.40
2,962,979
Oct 15, 2026
418.00
422.40
412.20
422.40
422.40
3,802,204
Oct 14, 2026
402.60
411.01
394.40
407.80
407.80
3,715,162
Oct 13, 2026
400.00
402.40
397.00
399.20
399.20
2,513,254
Oct 12, 2026
392.40
394.40
389.40
394.40
394.40
1,976,143
Oct 9, 2026
390.40
392.60
388.00
388.60
388.60
2,018,155
Oct 8, 2026
382.00
390.60
381.80
384.80
384.80
2,699,135
Oct 7, 2026
392.00
396.40
388.40
391.20
391.20
2,220,699
Oct 6, 2026
396.40
400.20
390.60
394.60
394.60
2,326,201
Oct 5, 2026
390.00
393.20
387.80
392.60
392.60
3,259,172
Oct 2, 2026
382.80
390.80
382.00
389.40
389.40
4,242,886
Oct 1, 2026
394.40
398.45
380.00
381.20
381.20
5,931,955
Sep 30, 2026
395.20
403.60
391.00
398.40
398.40
3,295,958
Sep 29, 2026
398.40
402.00
392.20
393.20
393.20
8,265,272
Sep 28, 2026
400.00
402.60
393.40
396.40
396.40
1,465,823
Sep 25, 2026
399.00
400.80
395.20
396.60
396.60
2,225,854
Sep 24, 2026
394.40
398.60
393.40
395.60
395.60
2,812,320
Sep 23, 2026
406.80
406.80
395.20
395.20
395.20
2,747,524
Sep 22, 2026
406.00
407.61
397.40
402.20
402.20
2,825,135
Sep 21, 2026
402.60
406.80
398.00
406.00
406.00
4,095,880
Sep 18, 2026
403.20
405.40
397.40
397.80
397.80
8,904,077
Sep 17, 2026
402.60
407.80
400.00
407.00
407.00
4,838,813
Sep 16, 2026
396.80
404.00
394.40
402.60
402.60
3,621,672
Sep 15, 2026
389.00
398.60
387.92
395.60
395.60
4,372,519
Sep 14, 2026
397.00
398.60
388.20
390.00
390.00
2,788,150
Sep 11, 2026
397.00
402.00
397.00
399.00
399.00
1,705,933
Sep 10, 2026
405.80
406.80
398.80
399.00
399.00
2,341,201
Sep 9, 2026
410.20
414.00
402.40
406.00
406.00
2,356,357
Sep 8, 2026
415.60
417.60
410.80
413.60
413.60
1,144,384
Sep 7, 2026
415.60
417.00
412.20
416.80
416.80
1,341,649
Sep 4, 2026
415.60
420.00
414.00
418.00
418.00
1,750,764
Sep 3, 2026
413.00
416.00
409.40
414.60
414.60
2,803,041
Sep 2, 2026
417.20
419.60
407.20
413.00
413.00
3,351,250
Sep 1, 2026
430.20
430.20
416.00
419.40
419.40
7,415,387
Aug 28, 2026
428.40
431.85
423.80
426.20
426.20
2,692,428
Aug 27, 2026
431.00
432.20
424.40
427.60
427.60
2,238,580
Aug 26, 2026
434.60
436.60
431.00
431.60
431.60
1,623,925
Aug 25, 2026
434.80
436.60
428.40
432.20
432.20
2,495,708
Aug 24, 2026
430.60
432.80
425.00
428.80
428.80
1,491,687
Aug 21, 2026
423.00
431.60
423.00
428.80
428.80
1,305,924
Aug 20, 2026
423.00
425.84
420.80
424.80
424.80
18,750,239
Aug 19, 2026
425.60
425.60
417.96
423.00
423.00
4,190,739
Aug 18, 2026
427.20
429.00
424.44
425.20
425.20
1,575,819
Aug 17, 2026
438.20
439.40
429.00
431.20
431.20
1,662,532
Aug 14, 2026
437.20
447.20
435.80
437.60
437.60
1,566,154
Aug 13, 2026
439.00
444.80
436.20
437.20
437.20
1,151,834
Aug 12, 2026
435.60
440.80
433.80
435.80
435.80
1,078,166
Aug 11, 2026
440.20
440.20
434.60
435.60
435.60
2,082,563
Aug 10, 2026
441.80
444.60
437.80
438.60
438.60
1,249,712
Aug 7, 2026
442.80
445.40
435.00
443.20
443.20
4,243,605
Aug 6, 2026
447.80
450.40
441.80
441.80
441.80
1,783,329
Aug 5, 2026
450.00
451.60
446.00
448.00
448.00
2,417,555
Aug 4, 2026
446.00
450.60
439.20
448.20
448.20
2,563,038
Aug 3, 2026
446.00
447.20
441.60
444.80
444.80
2,610,441
Jul 31, 2026
446.00
446.40
439.40
442.00
442.00
2,456,112
Jul 30, 2026
435.80
445.00
435.00
443.80
443.80
2,550,276
Jul 29, 2026
445.00
445.20
436.60
439.80
439.80
3,910,479
Jul 28, 2026
444.00
444.60
439.80
443.20
443.20
11,772,863
Jul 27, 2026
444.40
445.60
440.20
441.00
441.00
13,756,859
Jul 24, 2026
431.40
439.80
429.40
438.80
438.80
2,648,889
Jul 23, 2026
436.20
445.40
429.60
429.60
429.60
5,324,980
Jul 22, 2026
435.60
443.20
429.40
437.80
437.80
15,915,487
Jul 21, 2026
433.80
439.80
431.42
436.00
436.00
2,457,297
Jul 20, 2026
436.00
442.20
435.00
436.00
436.00
2,527,696
Jul 17, 2026
436.00
443.80
434.76
440.00
440.00
4,832,644
Jul 16, 2026
421.40
435.80
418.80
435.80
435.80
3,147,268
Jul 15, 2026
419.00
426.00
417.20
424.80
424.80
3,829,024
Jul 14, 2026
422.00
423.20
414.40
421.80
421.80
2,942,314
Jul 13, 2026
422.60
427.40
420.20
422.40
422.40
1,630,809
Jul 10, 2026
423.40
426.80
420.60
423.80
423.80
2,146,861
Jul 9, 2026
416.00
420.60
413.80
419.20
419.20
1,550,306
Jul 8, 2026
422.60
424.00
411.40
414.60
414.60
2,592,409
Jul 7, 2026
415.80
427.00
415.00
425.20
425.20
2,647,464
Jul 6, 2026
417.20
419.00
411.60
414.60
414.60
1,273,837
Jul 3, 2026
418.60
419.20
415.18
417.20
417.20
997,280
Jul 2, 2026
412.20
419.00
406.68
418.00
418.00
2,209,095
Jul 1, 2026
416.00
416.00
406.91
412.20
412.20
2,365,748
Jun 30, 2026
416.60
418.60
412.40
413.60
413.60
2,241,077
Jun 29, 2026
419.40
419.40
413.20
415.00
415.00
1,739,074
Jun 26, 2026
421.00
424.00
415.00
419.20
419.20
3,041,226
Jun 25, 2026
418.60
427.00
417.60
417.60
417.60
15,085,319
Jun 24, 2026
404.40
422.40
403.40
418.00
418.00
3,759,220
Jun 23, 2026
397.20
401.62
397.20
401.60
401.60
2,787,967
Jun 22, 2026
401.20
405.00
394.60
402.40
402.40
7,581,882
Jun 19, 2026
400.20
402.80
398.40
400.60
400.60
10,451,489
Jun 18, 2026
10.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
402.20
403.00
396.20
401.40
401.40
2,853,524
Jun 17, 2026
421.80
424.80
412.00
412.00
411.89
6,613,488
Jun 16, 2026
417.80
422.40
416.80
420.60
420.49
2,703,776
Jun 15, 2026
425.00
429.20
416.60
419.60
419.49
4,286,752
Jun 12, 2026
414.00
420.91
410.80
418.00
417.89
12,527,890
Jun 11, 2026
410.60
414.08
405.20
409.80
409.69
16,633,007
Jun 10, 2026
405.80
415.40
404.60
412.00
411.89
9,388,216
Jun 9, 2026
397.60
405.00
395.40
403.60
403.49
7,250,142
Jun 8, 2026
397.40
400.60
394.80
397.60
397.50
8,516,669
Jun 5, 2026
405.00
406.40
397.40
399.00
398.90
11,720,865
Jun 4, 2026
395.00
400.60
391.80
398.80
398.70
3,800,607
Jun 3, 2026
399.60
402.80
389.40
394.20
394.10
3,293,942
Jun 2, 2026
389.80
406.00
389.80
397.40
397.30
3,596,198
Jun 1, 2026
402.80
405.00
393.60
395.00
394.90
2,599,609
May 29, 2026
408.60
409.20
404.40
405.20
405.09
3,410,384
May 28, 2026
407.00
407.80
402.80
404.00
403.89
3,186,615
May 27, 2026
406.60
410.22
404.40
406.40
406.29
6,105,765
May 26, 2026
402.20
409.00
399.26
403.60
403.49
5,098,994
May 22, 2026
394.80
397.80
386.98
396.20
396.10
3,313,783
May 21, 2026
387.00
392.60
382.60
388.40
388.30
2,980,051
May 20, 2026
371.20
392.60
370.00
387.20
387.10
4,962,186
May 19, 2026
376.00
380.80
374.00
378.20
378.10
1,570,468
May 18, 2026
366.00
376.20
364.80
374.60
374.50
2,395,978
May 15, 2026
374.00
374.00
363.55
369.00
368.90
6,913,127
May 14, 2026
376.20
379.80
374.00
378.00
377.90
2,124,811
May 13, 2026
369.40
374.40
363.80
374.40
374.30
3,695,530
May 12, 2026
374.00
380.10
365.60
368.40
368.30
6,785,891
May 11, 2026
395.20
395.80
377.80
379.60
379.50
6,090,568
May 8, 2026
381.40
392.96
380.20
391.90
391.80
2,926,971
May 7, 2026
395.60
395.60
385.10
385.40
385.30
4,462,042
May 6, 2026
382.90
397.40
380.80
393.80
393.70
2,368,915
May 5, 2026
377.80
383.68
373.30
378.30
378.20
2,276,352
May 1, 2026
390.70
395.50
381.00
385.40
385.30
1,132,905
Apr 30, 2026
378.70
387.80
377.90
386.90
386.80
3,498,345
Apr 29, 2026
387.00
388.70
380.00
381.10
381.00
3,004,981
Apr 28, 2026
395.80
395.80
379.70
386.80
386.70
2,661,366
Apr 27, 2026
390.50
392.80
389.20
389.60
389.50
2,126,183
Apr 24, 2026
390.30
396.60
386.10
391.30
391.20
6,112,863
Apr 23, 2026
393.50
397.00
390.60
394.20
394.10
3,596,613
Apr 22, 2026
405.00
405.30
396.40
397.40
397.30
3,896,049
Apr 21, 2026
405.70
410.40
397.50
399.50
399.40
4,085,573
Apr 20, 2026
399.10
402.70
395.30
395.80
395.70
15,059,139
Apr 17, 2026
397.70
409.10
392.90
404.50
404.39
4,536,046
Apr 16, 2026
393.60
402.40
392.20
394.20
394.10
3,051,065
Apr 15, 2026
389.00
393.00
387.20
391.70
391.60
3,189,549
Apr 14, 2026
378.00
387.90
375.40
387.90
387.80
16,221,059
Apr 13, 2026
376.10
378.40
373.90
377.00
376.90
10,260,494
Apr 10, 2026
379.60
382.00
377.40
380.40
380.30
2,708,694
Apr 9, 2026
379.70
380.80
375.30
380.20
380.10
7,424,967
Apr 8, 2026
394.30
394.40
381.20
381.20
381.10
5,306,947
Apr 7, 2026
366.20
369.40
360.70
361.20
361.11
2,418,666
Apr 2, 2026
358.20
368.60
355.06
365.20
365.10
4,740,911
Apr 1, 2026
364.00
368.60
359.60
365.00
364.90
10,296,879
Mar 31, 2026
355.40
362.00
355.40
355.40
355.31
3,344,420
Mar 30, 2026
342.80
356.60
342.60
356.60
356.51
3,808,830
Mar 27, 2026
356.00
356.60
341.70
343.20
343.11
4,151,097
Mar 26, 2026
350.80
358.00
349.80
355.00
354.91
2,857,389
Mar 25, 2026
350.60
357.20
350.60
356.20
356.11
4,718,989
Mar 24, 2026
352.00
354.40
346.50
348.20
348.11
2,897,638
Mar 23, 2026
344.20
359.20
335.40
349.00
348.91
6,010,404
Mar 20, 2026
360.80
364.80
350.80
352.80
352.71
8,546,484
Mar 19, 2026
367.20
369.00
358.20
358.20
358.11
3,662,217
Mar 18, 2026
380.00
384.00
372.13
374.60
374.50
2,356,139
Mar 17, 2026
372.40
381.00
371.20
376.60
376.50
1,924,579
Mar 16, 2026
366.60
377.40
365.40
372.40
372.30
3,573,881
Mar 13, 2026
370.00
374.60
364.20
365.60
365.50
2,767,013
Mar 12, 2026
362.80
371.00
362.80
371.00
370.90
2,521,671
Mar 11, 2026
369.80
372.02
365.60
367.20
367.10
7,895,514
Mar 10, 2026
376.00
378.20
371.60
371.80
371.70
6,011,982
Mar 9, 2026
371.00
375.36
356.80
365.40
365.30
5,416,251
Mar 6, 2026
386.00
391.20
378.24
380.40
380.30
3,162,896
Mar 5, 2026
387.00
393.00
385.00
385.80
385.70
13,014,494
Mar 4, 2026
380.00
390.00
377.60
389.00
388.90
5,397,923
Mar 3, 2026
395.60
396.60
379.30
382.40
382.30
4,266,640
Mar 2, 2026
402.60
402.80
394.80
401.20
401.09
3,697,268
Feb 27, 2026
410.00
414.40
407.60
409.80
409.69
6,959,789
Feb 26, 2026
414.60
416.40
406.20
409.20
409.09
3,358,299
Feb 25, 2026
410.00
415.20
406.20
412.60
412.49
1,534,982
Feb 24, 2026
417.00
419.60
407.40
408.40
408.29
3,892,505
Feb 23, 2026
418.60
424.20
417.00
417.00
416.89
2,028,421
Feb 20, 2026
409.80
421.80
409.80
419.00
418.89
3,516,885
Feb 19, 2026
414.40
415.20
410.40
413.00
412.89
2,138,168
Feb 18, 2026
415.60
418.60
412.20
413.00
412.89
1,839,543
Feb 17, 2026
406.20
415.20
405.60
415.20
415.09
5,150,319
Feb 16, 2026
405.60
411.20
401.80
405.00
404.89
2,651,681
Feb 13, 2026
400.40
405.80
394.60
403.80
403.69
5,016,497
Feb 12, 2026
416.60
417.00
397.20
406.00
405.89
6,423,786
Feb 11, 2026
411.80
419.60
406.40
417.00
416.89
3,870,977
Feb 10, 2026
407.20
412.00
403.60
410.60
410.49
3,912,689
Feb 9, 2026
412.40
414.60
394.80
405.60
405.49
5,632,682
Feb 6, 2026
416.40
417.80
409.40
409.40
409.29
2,176,005
Feb 5, 2026
425.80
426.34
411.20
417.60
417.49
6,407,200
Feb 4, 2026
420.00
432.00
418.80
424.40
424.29
6,564,548
Feb 3, 2026
415.20
419.80
412.40
418.00
417.89
3,201,831
Feb 2, 2026
415.40
419.40
414.20
414.40
414.29
4,215,175
Jan 30, 2026
416.60
416.80
411.80
414.80
414.69
5,532,591
Jan 29, 2026
414.80
419.20
409.20
415.40
415.29
4,934,275
Jan 28, 2026
410.20
418.00
405.40
415.60
415.49
8,223,302
Jan 27, 2026
413.00
413.40
406.80
410.00
409.89
3,325,455
Jan 26, 2026
402.00
411.80
402.00
411.60
411.49
3,045,002
Jan 23, 2026
409.40
412.00
405.60
409.80
409.69
2,375,505
Jan 22, 2026
409.00
417.20
404.40
410.80
410.69
4,312,207
Jan 21, 2026
404.40
411.20
402.20
404.40
404.29
4,434,632
Jan 20, 2026
410.60
412.20
402.00
405.40
405.29
1,958,182
Jan 19, 2026
405.60
412.40
404.00
412.40
412.29
2,457,888
Jan 16, 2026
402.00
413.60
402.00
410.20
410.09
6,189,228
Jan 15, 2026
396.40
407.80
396.00
404.20
404.09
4,024,559
Jan 14, 2026
399.40
400.64
392.60
399.60
399.50
3,885,130
Jan 13, 2026
397.20
404.40
397.20
397.40
397.30
17,361,650
Jan 12, 2026
403.60
406.95
396.00
397.00
396.90
7,669,183
Jan 9, 2026
415.20
415.60
411.20
412.80
412.69
1,830,335
Jan 8, 2026
417.60
418.00
410.00
415.40
415.29
2,855,022
Jan 7, 2026
405.60
418.40
404.80
415.80
415.69
2,948,994
Jan 6, 2026
403.00
420.12
403.00
405.00
404.89
2,741,360
Jan 5, 2026
400.60
406.60
394.42
405.00
404.89
2,718,964
Jan 2, 2026
402.40
403.80
396.00
397.40
397.30
1,616,947
Dec 31, 2025
404.00
404.00
400.00
403.80
403.69
1,702,980
Dec 30, 2025
401.00
402.40
396.60
401.40
401.29
1,237,423
Dec 29, 2025
391.80
400.60
390.80
398.80
398.70
2,814,432
Dec 24, 2025
389.00
392.60
389.00
392.20
392.10
449,869
Dec 23, 2025
392.80
394.20
389.80
391.00
390.90
2,751,495
Dec 22, 2025
385.00
390.80
382.60
390.80
390.70
2,731,637
Dec 19, 2025
386.00
387.60
383.00
387.60
387.50
29,374,569
Dec 18, 2025
385.60
391.00
384.20
387.20
387.10
5,056,033
Dec 17, 2025
388.00
397.92
383.60
385.40
385.30
4,821,888
Dec 16, 2025
383.80
385.40
380.60
382.00
381.90
3,317,478
Dec 15, 2025
381.00
385.00
380.60
381.80
381.70
1,988,471
Dec 12, 2025
383.40
386.60
377.00
381.80
381.70
2,591,993
Dec 11, 2025
380.40
383.40
377.40
383.40
383.30
2,814,006
Dec 10, 2025
387.40
389.60
379.40
381.20
381.10
8,388,012
Dec 9, 2025
388.80
392.80
387.40
389.20
389.10
3,100,473
Dec 8, 2025
400.00
403.44
387.40
387.40
387.30
5,135,308
Dec 5, 2025
410.20
412.20
400.60
400.60
400.49
21,510,055
Dec 4, 2025
12.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
409.00
419.64
402.02
411.00
410.89
15,278,748
Dec 3, 2025
412.60
423.00
410.00
420.40
420.17
16,670,114
Dec 2, 2025
409.40
418.40
403.00
412.40
412.17
15,181,412
Dec 1, 2025
407.40
409.60
401.40
407.00
406.77
5,491,637
Nov 28, 2025
407.20
409.20
405.20
406.80
406.57
2,825,015
Nov 27, 2025
397.80
413.40
396.60
407.00
406.77
8,621,552
Nov 26, 2025
383.00
396.60
377.80
396.40
396.18
9,548,351
Nov 25, 2025
374.20
383.20
373.60
382.20
381.99
5,034,209
Nov 24, 2025
377.00
381.24
370.60
375.00
374.79
5,118,046
Nov 21, 2025
371.80
377.42
370.00
374.80
374.59
2,614,876
Nov 20, 2025
376.80
379.40
372.20
373.00
372.79
2,050,164
Nov 19, 2025
380.20
384.20
368.60
375.80
375.59
4,604,466
Nov 18, 2025
378.80
378.80
373.40
378.60
378.39
13,989,426
Nov 17, 2025
386.80
387.80
379.40
380.00
379.79
1,622,520
Nov 14, 2025
392.20
393.00
382.80
385.80
385.59
18,357,847
Nov 13, 2025
397.40
401.80
396.60
398.00
397.78
1,676,278
Nov 12, 2025
401.80
402.00
397.80
397.80
397.58
2,299,625
Nov 11, 2025
400.40
403.40
398.80
401.00
400.78
4,645,264
Nov 10, 2025
399.80
402.00
396.22
399.00
398.78
5,430,269
Nov 7, 2025
399.60
400.40
394.20
399.60
399.38
3,813,133
Nov 6, 2025
391.40
398.80
389.60
393.60
393.38
8,082,873
Nov 5, 2025
385.40
393.40
383.80
389.80
389.58
6,153,205
Nov 4, 2025
375.00
387.60
373.80
387.00
386.79
3,812,151
Nov 3, 2025
379.60
380.20
374.60
377.20
376.99
1,126,989
Oct 31, 2025
381.40
383.80
377.80
379.60
379.39
3,351,723
Oct 30, 2025
382.80
385.40
379.80
382.80
382.59
3,877,732
